KissMeData/006110/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184700	5206195300	52600	52600	52600	52600	5302
3	20241028	184600	5206195300	52600	52600	52600	52600	0
4	20241028	184500	5206195300	52600	52600	52600	52600	0
5	20241028	184400	5206195300	52600	52600	52600	52600	0
6	20241028	184300	5206195300	52600	52600	52600	52600	0
7	20241028	184200	5206195300	52600	52600	52600	52600	0
8	20241028	184100	5206195300	52600	52600	52600	52600	0
9	20241028	184000	5206195300	52600	52600	52600	52600	0
10	20241028	183900	5206195300	52600	52600	52600	52600	0
11	20241028	183800	5206195300	52600	52600	52600	52600	0
12	20241028	183700	5206195300	52600	52600	52600	52600	0
13	20241028	183600	5206195300	52600	52600	52600	52600	0
14	20241028	183500	5206195300	52600	52600	52600	52600	0
15	20241028	183400	5206195300	52600	52600	52600	52600	0
16	20241028	183300	5206195300	52600	52600	52600	52600	0
17	20241028	183200	5206195300	52600	52600	52600	52600	0
18	20241028	183100	5206195300	52600	52600	52600	52600	0
19	20241028	183000	5206195300	52600	52600	52600	52600	0
20	20241028	182900	5206195300	52600	52600	52600	52600	0
21	20241028	182800	5206195300	52600	52600	52600	52600	0
22	20241028	182700	5206195300	52600	52600	52600	52600	0
23	20241028	182600	5206195300	52600	52600	52600	52600	0
24	20241028	182500	5206195300	52600	52600	52600	52600	0
25	20241028	182400	5206195300	52600	52600	52600	52600	0
26	20241028	182300	5206195300	52600	52600	52600	52600	0
27	20241028	182200	5206195300	52600	52600	52600	52600	0
28	20241028	182100	5206195300	52600	52600	52600	52600	0
29	20241028	182000	5206195300	52600	52600	52600	52600	0
30	20241028	181900	5206195300	52600	52600	52600	52600	0
31	20241028	181800	5206195300	52600	52600	52600	52600	0
32	20241028	181700	5206195300	52600	52600	52600	52600	5302
33	20241028	181600	5206195300	52600	52600	52600	52600	0
34	20241028	181500	5206195300	52600	52600	52600	52600	0
35	20241028	181400	5206195300	52600	52600	52600	52600	0
36	20241028	181300	5206195300	52600	52600	52600	52600	0
37	20241028	181200	5206195300	52600	52600	52600	52600	0
38	20241028	181100	5206195300	52600	52600	52600	52600	0
39	20241028	181000	5206195300	52600	52600	52600	52600	0
40	20241028	180900	5206195300	52600	52600	52600	52600	0
41	20241028	180800	5206195300	52600	52600	52600	52600	0
42	20241028	180700	5206195300	52600	52600	52600	52600	0
43	20241028	180600	5206195300	52600	52600	52600	52600	0
44	20241028	180500	5206195300	52600	52600	52600	52600	0
45	20241028	180400	5206195300	52600	52600	52600	52600	0
46	20241028	180300	5206195300	52600	52600	52600	52600	0
47	20241028	180200	5206195300	52600	52600	52600	52600	0
48	20241028	180100	5206195300	52600	52600	52600	52600	0
49	20241028	180000	5206195300	52600	52600	52600	52600	0
50	20241028	175900	5206195300	52600	52600	52600	52600	0
51	20241028	175800	5206195300	52600	52600	52600	52600	0
52	20241028	175700	5206195300	52600	52600	52600	52600	0
53	20241028	175600	5206195300	52600	52600	52600	52600	0
54	20241028	175500	5206195300	52600	52600	52600	52600	0
55	20241028	175400	5206195300	52600	52600	52600	52600	0
56	20241028	175300	5206195300	52600	52600	52600	52600	0
57	20241028	175200	5206195300	52600	52600	52600	52600	0
58	20241028	175100	5206195300	52600	52600	52600	52600	0
59	20241028	175000	5206195300	52600	52600	52600	52600	0
60	20241028	174900	5206195300	52600	52600	52600	52600	0
61	20241028	174800	5206195300	52600	52600	52600	52600	0
62	20241028	174700	5206195300	52600	52600	52600	52600	5302
63	20241028	174600	5206195300	52600	52600	52600	52600	0
64	20241028	174500	5206195300	52600	52600	52600	52600	0
65	20241028	174400	5206195300	52600	52600	52600	52600	0
66	20241028	174300	5206195300	52600	52600	52600	52600	0
67	20241028	174200	5206195300	52600	52600	52600	52600	0
68	20241028	174100	5206195300	52600	52600	52600	52600	0
69	20241028	174000	5206195300	52600	52600	52600	52600	0
70	20241028	173900	5206195300	52600	52600	52600	52600	0
71	20241028	173800	5206195300	52600	52600	52600	52600	0
72	20241028	173700	5206195300	52600	52600	52600	52600	0
73	20241028	173600	5206195300	52600	52600	52600	52600	0
74	20241028	173500	5206195300	52600	52600	52600	52600	0
75	20241028	173400	5206195300	52600	52600	52600	52600	0
76	20241028	173300	5206195300	52600	52600	52600	52600	0
77	20241028	173200	5206195300	52600	52600	52600	52600	0
78	20241028	173100	5206195300	52600	52600	52600	52600	0
79	20241028	173000	5206195300	52600	52600	52600	52600	0
80	20241028	172900	5206195300	52600	52600	52600	52600	0
81	20241028	172800	5206195300	52600	52600	52600	52600	0
82	20241028	172700	5206195300	52600	52600	52600	52600	0
83	20241028	172600	5206195300	52600	52600	52600	52600	0
84	20241028	172500	5206195300	52600	52600	52600	52600	0
85	20241028	172400	5206195300	52600	52600	52600	52600	0
86	20241028	172300	5206195300	52600	52600	52600	52600	0
87	20241028	172200	5206195300	52600	52600	52600	52600	0
88	20241028	172100	5206195300	52600	52600	52600	52600	0
89	20241028	172000	5206195300	52600	52600	52600	52600	0
90	20241028	171900	5206195300	52600	52600	52600	52600	0
91	20241028	171800	5206195300	52600	52600	52600	52600	0
92	20241028	171700	5206195300	52600	52600	52600	52600	5302
93	20241028	171600	5206195300	52600	52600	52600	52600	0
94	20241028	171500	5206195300	52600	52600	52600	52600	0
95	20241028	171400	5206195300	52600	52600	52600	52600	0
96	20241028	171300	5206195300	52600	52600	52600	52600	0
97	20241028	171200	5206195300	52600	52600	52600	52600	0
98	20241028	171100	5206195300	52600	52600	52600	52600	0
99	20241028	171000	5206195300	52600	52600	52600	52600	0
100	20241028	170900	5206195300	52600	52600	52600	52600	0
101	20241028	170800	5206195300	52600	52600	52600	52600	0
102	20241028	170700	5206195300	52600	52600	52600	52600	0
103	20241028	170600	5206195300	52600	52600	52600	52600	0
104	20241028	170500	5206195300	52600	52600	52600	52600	0
105	20241028	170400	5206195300	52600	52600	52600	52600	0
106	20241028	170300	5206195300	52600	52600	52600	52600	0
107	20241028	170200	5206195300	52600	52600	52600	52600	0
108	20241028	170100	5206195300	52600	52600	52600	52600	0
109	20241028	170000	5206195300	52600	52600	52600	52600	0
110	20241028	165900	5206195300	52600	52600	52600	52600	0
111	20241028	165800	5206195300	52600	52600	52600	52600	0
112	20241028	165700	5206195300	52600	52600	52600	52600	0
113	20241028	165600	5206195300	52600	52600	52600	52600	0
114	20241028	165500	5206195300	52600	52600	52600	52600	0
115	20241028	165400	5206195300	52600	52600	52600	52600	0
116	20241028	165300	5206195300	52600	52600	52600	52600	0
117	20241028	165200	5206195300	52600	52600	52600	52600	0
118	20241028	165100	5206195300	52600	52600	52600	52600	0
119	20241028	165000	5206195300	52600	52600	52600	52600	0
120	20241028	164900	5206195300	52600	52600	52600	52600	0
121	20241028	164800	5206195300	52600	52600	52600	52600	0
122	20241028	164700	5206195300	52600	52600	52600	52600	5302
123	20241028	164600	5206195300	52600	52600	52600	52600	0
124	20241028	164500	5206195300	52600	52600	52600	52600	0
125	20241028	164400	5206195300	52600	52600	52600	52600	0
126	20241028	164300	5206195300	52600	52600	52600	52600	0
127	20241028	164200	5206195300	52600	52600	52600	52600	0
128	20241028	164100	5206195300	52600	52600	52600	52600	0
129	20241028	164000	5206195300	52600	52600	52600	52600	0
130	20241028	163900	5206195300	52600	52600	52600	52600	0
131	20241028	163800	5206195300	52600	52600	52600	52600	0
132	20241028	163700	5206195300	52600	52600	52600	52600	0
133	20241028	163600	5206195300	52600	52600	52600	52600	0
134	20241028	163500	5206195300	52600	52600	52600	52600	0
135	20241028	163400	5206195300	52600	52600	52600	52600	0
136	20241028	163300	5206195300	52600	52600	52600	52600	0
137	20241028	163200	5206195300	52600	52600	52600	52600	0
138	20241028	163100	5206195300	52600	52600	52600	52600	0
139	20241028	163000	5206195300	52600	52600	52600	52600	0
140	20241028	162900	5206195300	52600	52600	52600	52600	0
141	20241028	162800	5206195300	52600	52600	52600	52600	0
142	20241028	162700	5206195300	52600	52600	52600	52600	0
143	20241028	162600	5206195300	52600	52600	52600	52600	0
144	20241028	162500	5206195300	52600	52600	52600	52600	0
145	20241028	162400	5206195300	52600	52600	52600	52600	0
146	20241028	162300	5206195300	52600	52600	52600	52600	0
147	20241028	162200	5206195300	52600	52600	52600	52600	0
148	20241028	162100	5206195300	52600	52600	52600	52600	0
149	20241028	162000	5206195300	52600	52600	52600	52600	0
150	20241028	161900	5206195300	52600	52600	52600	52600	0
151	20241028	161800	5206195300	52600	52600	52600	52600	0
152	20241028	161700	5206195300	52600	52600	52600	52600	5302
153	20241028	161600	5206195300	52600	52600	52600	52600	0
154	20241028	161500	5206195300	52600	52600	52600	52600	0
155	20241028	161400	5206195300	52600	52600	52600	52600	0
156	20241028	161300	5206195300	52600	52600	52600	52600	0
157	20241028	161200	5206195300	52600	52600	52600	52600	0
158	20241028	161100	5206195300	52600	52600	52600	52600	0
159	20241028	161000	5206195300	52600	52600	52600	52600	0
160	20241028	160900	5206195300	52600	52600	52600	52600	0
161	20241028	160800	5206195300	52600	52600	52600	52600	0
162	20241028	160700	5206195300	52600	52600	52600	52600	0
163	20241028	160600	5206195300	52600	52600	52600	52600	0
164	20241028	160500	5206195300	52600	52600	52600	52600	0
165	20241028	160400	5206195300	52600	52600	52600	52600	0
166	20241028	160300	5206195300	52600	52600	52600	52600	0
167	20241028	160200	5206195300	52600	52600	52600	52600	0
168	20241028	160100	5206195300	52600	52600	52600	52600	0
169	20241028	160000	5206195300	52600	52600	52600	52600	0
170	20241028	155900	5206195300	52600	52600	52600	52600	0
171	20241028	155800	5206195300	52600	52600	52600	52600	0
172	20241028	155700	5206195300	52600	52600	52600	52600	0
173	20241028	155600	5206195300	52600	52600	52600	52600	0
174	20241028	155500	5206195300	52600	52600	52600	52600	0
175	20241028	155400	5206195300	52600	52600	52600	52600	0
176	20241028	155300	5206195300	52600	52600	52600	52600	0
177	20241028	155200	5206195300	52600	52600	52600	52600	0
178	20241028	155100	5206195300	52600	52600	52600	52600	0
179	20241028	155000	5206195300	52600	52600	52600	52600	0
180	20241028	154900	5206195300	52600	52600	52600	52600	0
181	20241028	154800	5206195300	52600	52600	52600	52600	0
182	20241028	154700	5206195300	52600	52600	52600	52600	5302
183	20241028	154600	5206195300	52600	52600	52600	52600	0
184	20241028	154500	5206195300	52600	52600	52600	52600	0
185	20241028	154400	5206195300	52600	52600	52600	52600	0
186	20241028	154300	5206195300	52600	52600	52600	52600	0
187	20241028	154200	5206195300	52600	52600	52600	52600	0
188	20241028	154100	5206195300	52600	52600	52600	52600	0
189	20241028	154000	5206195300	52600	52600	52600	52600	0
190	20241028	153900	5206195300	52600	52600	52600	52600	0
191	20241028	153800	5206195300	52600	52600	52600	52600	0
192	20241028	153700	5206195300	52600	52600	52600	52600	0
193	20241028	153600	5206195300	52600	52600	52600	52600	0
194	20241028	153500	5206195300	52600	52600	52600	52600	0
195	20241028	153400	5206195300	52600	52600	52600	52600	0
196	20241028	153300	5206195300	52600	52600	52600	52600	0
197	20241028	153200	5206195300	52600	52600	52600	52600	0
198	20241028	153100	5206195300	52600	52600	52600	52600	0
199	20241028	153000	5206195300	52600	52600	52600	52600	5302
200	20241028	152900	4927310100	52100	52100	52100	52100	0
201	20241028	152800	4927310100	52100	52100	52100	52100	0
202	20241028	152700	4927310100	52100	52100	52100	52100	0
203	20241028	152600	4927310100	52100	52100	52100	52100	0
204	20241028	152500	4927310100	52100	52100	52100	52100	0
205	20241028	152400	4927310100	52100	52100	52100	52100	0
206	20241028	152300	4927310100	52100	52100	52100	52100	0
207	20241028	152200	4927310100	52100	52100	52100	52100	0
208	20241028	152100	4927310100	52100	52100	52100	52100	0
209	20241028	152000	4927310100	52100	52100	52100	52100	0
210	20241028	151900	4927310100	52100	51900	52100	51900	1460
211	20241028	151800	4851505200	52000	52100	52100	52000	365
212	20241028	151700	4832515700	52100	52200	52200	52100	37
213	20241028	151600	4830587000	52100	52200	52200	52100	362
214	20241028	151500	4811711500	52200	52200	52200	52200	1
215	20241028	151400	4811659300	52200	52200	52200	52200	29
216	20241028	151300	4810145500	52200	52300	52300	52200	123
217	20241028	151200	4803717300	52300	52200	52300	52200	412
218	20241028	151100	4782170400	52100	52100	52100	52100	611
219	20241028	151000	4750337300	52200	52200	52300	52200	36
220	20241028	150900	4748457900	52200	52200	52300	52200	84
221	20241028	150800	4744073000	52400	52200	52400	52200	103
222	20241028	150700	4738686100	52200	52200	52300	52200	24
223	20241028	150600	4737433100	52300	52300	52300	52300	1
224	20241028	150500	4737380800	52300	52400	52400	52300	13
225	20241028	150400	4736700700	52400	52400	52400	52100	136
226	20241028	150300	4729581800	52100	52000	52300	52000	101
227	20241028	150200	4724302500	52100	52100	52100	52100	120
228	20241028	150100	4718050500	52100	52200	52300	52100	859
229	20241028	150000	4673258700	52300	52300	52300	52300	20
230	20241028	145900	4672212700	52300	52300	52300	52300	108
231	20241028	145800	4666564300	52300	52300	52300	52300	36
232	20241028	145700	4664681500	52300	52300	52300	52300	82
233	20241028	145600	4660392900	52300	52300	52300	52200	286
234	20241028	145500	4645436200	52300	52300	52300	52300	43
235	20241028	145400	4643187300	52200	52300	52300	52200	57
236	20241028	145300	4640208100	52300	52300	52300	52300	33
237	20241028	145200	4638482200	52300	52300	52300	52300	39
238	20241028	145100	4636442500	52300	52300	52300	52200	62
239	20241028	145000	4633200300	52200	52300	52300	52200	128
240	20241028	144900	4626507300	52300	52300	52300	52300	38
241	20241028	144800	4624519900	52300	52300	52300	52300	33
242	20241028	144700	4622794000	52300	52300	52300	52300	54
243	20241028	144600	4619969800	52300	52300	52300	52300	28
244	20241028	144500	4618505400	52300	52300	52300	52300	29
245	20241028	144400	4616988700	52300	52300	52300	52300	28
246	20241028	144300	4615524300	52300	52300	52300	52300	42
247	20241028	144200	4613327700	52100	52200	52300	52100	186
248	20241028	144100	4603634000	52200	52200	52300	52200	495
249	20241028	144000	4577793700	52300	52200	52300	52200	58
250	20241028	143900	4574763200	52300	52300	52400	52300	55
251	20241028	143800	4571886000	52300	52400	52400	52300	331
252	20241028	143700	4554571900	52400	52400	52400	52300	29
253	20241028	143600	4553052600	52400	52400	52400	52300	232
254	20241028	143500	4540916000	52400	52500	52500	52400	54
255	20241028	143400	4538084900	52500	52500	52500	52500	29
256	20241028	143300	4536562400	52500	52300	52500	52300	71
257	20241028	143200	4532843000	52400	52400	52400	52400	44
258	20241028	143100	4530537400	52400	52400	52400	52400	52
259	20241028	143000	4527812600	52400	52400	52400	52400	81
260	20241028	142900	4523568200	52300	52400	52400	52300	117
261	20241028	142800	4517443800	52400	52400	52400	52400	29
262	20241028	142700	4515924200	52400	52400	52400	52300	44
263	20241028	142600	4513618800	52400	52400	52500	52400	41
264	20241028	142500	4511469000	52500	52500	52500	52500	27
265	20241028	142400	4510051500	52500	52400	52500	52400	290
266	20241028	142300	4494852600	52400	52400	52400	52300	95
267	20241028	142200	4489879600	52400	52400	52500	52400	125
268	20241028	142100	4483328000	52500	52500	52500	52400	36
269	20241028	142000	4481438900	52500	52400	52500	52300	171
270	20241028	141900	4472484700	52400	52400	52400	52400	132
271	20241028	141800	4465567900	52400	52400	52400	52400	268
272	20241028	141700	4451524700	52400	52400	52400	52300	84
273	20241028	141600	4447128500	52400	52500	52500	52400	295
274	20241028	141500	4431652100	52500	52400	52500	52400	43
275	20241028	141400	4429398800	52400	52500	52500	52400	94
276	20241028	141300	4424466200	52400	52500	52500	52400	58
277	20241028	141200	4421424200	52500	52500	52500	52500	76
278	20241028	141100	4417434200	52400	52500	52500	52400	90
279	20241028	141000	4412715600	52500	52400	52500	52400	82
280	20241028	140900	4408418000	52400	52400	52400	52300	30
281	20241028	140800	4406846200	52400	52400	52400	52400	245
282	20241028	140700	4394008200	52400	52400	52400	52300	111
283	20241028	140600	4388191900	52200	52400	52400	52200	234
284	20241028	140500	4375965000	52400	52400	52400	52300	130
285	20241028	140400	4369157800	52400	52300	52400	52300	49
286	20241028	140300	4366592200	52300	52300	52300	52200	120
287	20241028	140200	4360320600	52200	52400	52400	52200	50
288	20241028	140100	4357704500	52400	52400	52400	52400	38
289	20241028	140000	4355713300	52300	52300	52400	52300	67
290	20241028	135900	4352204500	52400	52300	52400	52200	107
291	20241028	135800	4346610400	52300	52400	52400	52300	135
292	20241028	135700	4339544600	52400	52400	52400	52400	54
293	20241028	135600	4336715000	52400	52200	52400	52200	612
294	20241028	135500	4304706900	52300	52300	52300	52300	36
295	20241028	135400	4302824100	52300	52300	52300	52300	95
296	20241028	135300	4297855600	52300	52300	52300	52300	37
297	20241028	135200	4295920500	52200	52300	52300	52200	109
298	20241028	135100	4290225600	52200	52200	52200	52200	3
299	20241028	135000	4290069000	52300	52200	52300	52200	57
300	20241028	134900	4287093500	52200	52300	52300	52200	74
301	20241028	134800	4283228700	52200	52200	52300	52200	76
302	20241028	134700	4279260300	52200	52200	52200	52200	5
303	20241028	134600	4278999300	52300	52300	52300	52300	95
304	20241028	134500	4274030800	52300	52300	52300	52300	36
305	20241028	134400	4272148000	52300	52200	52300	52200	44
306	20241028	134300	4269847300	52200	52300	52300	52200	74
307	20241028	134200	4265984400	52200	52100	52200	52100	148
308	20241028	134100	4258263600	52100	52100	52100	52000	11
309	20241028	134000	4257690900	52000	52100	52100	52000	64
310	20241028	133900	4254362000	52000	51900	52000	51900	78
311	20241028	133800	4250312600	51900	52100	52100	51900	190
312	20241028	133700	4240430500	52200	52200	52400	52200	58
313	20241028	133600	4237400600	52200	52300	52400	52200	546
314	20241028	133500	4208872400	52400	52400	52400	52400	136
315	20241028	133400	4201746000	52400	52400	52400	52400	54
316	20241028	133300	4198916400	52500	52400	52500	52400	33
317	20241028	133200	4197184100	52400	52400	52400	52400	226
318	20241028	133100	4185341700	52400	52400	52400	52400	9
319	20241028	133000	4184870100	52400	52300	52400	52300	145
320	20241028	132900	4177276000	52400	52400	52400	52400	0
321	20241028	132800	4177276000	52400	52400	52400	52400	43
322	20241028	132700	4175022800	52400	52400	52400	52400	32
323	20241028	132600	4173346000	52400	52400	52400	52400	25
324	20241028	132500	4172036000	52400	52400	52400	52300	91
325	20241028	132400	4167276300	52400	52500	52500	52400	24
326	20241028	132300	4166018500	52400	52400	52400	52400	74
327	20241028	132200	4162140900	52500	52400	52500	52400	56
328	20241028	132100	4159205500	52500	52500	52500	52500	1
329	20241028	132000	4159153000	52500	52600	52600	52500	91
330	20241028	131900	4154375200	52500	52500	52500	52400	210
331	20241028	131800	4143357100	52500	52500	52500	52400	167
332	20241028	131700	4134592100	52400	52400	52400	52400	0
333	20241028	131600	4134592100	52400	52400	52400	52400	59
334	20241028	131500	4131500500	52400	52200	52400	52200	280
335	20241028	131400	4116848700	52200	52100	52200	52100	67
336	20241028	131300	4113352500	52100	52000	52100	52000	3119
337	20241028	131200	3951162900	52100	52000	52100	52000	23
338	20241028	131100	3949965100	52000	52100	52100	52000	12
339	20241028	131000	3949340100	52100	52100	52100	52100	62
340	20241028	130900	3946109900	52100	52100	52100	52000	94
341	20241028	130800	3941219800	52200	52200	52200	52200	0
342	20241028	130700	3941219800	52200	52200	52200	52200	1
343	20241028	130600	3941167600	52200	52200	52200	52200	2
344	20241028	130500	3941063200	52200	52200	52200	52200	102
345	20241028	130400	3935738800	52100	52100	52100	52100	29
346	20241028	130300	3934227900	52100	52200	52200	52100	40
347	20241028	130200	3932142800	52200	52200	52200	52000	188
348	20241028	130100	3922348600	52200	52200	52200	52200	10
349	20241028	130000	3921826600	52200	52300	52300	52200	18
350	20241028	125900	3920886900	52200	52300	52300	52200	21
351	20241028	125800	3919790600	52300	52300	52300	52300	3
352	20241028	125700	3919633700	52300	52300	52400	52200	178
353	20241028	125600	3910316700	52300	52300	52300	52300	0
354	20241028	125500	3910316700	52300	52400	52400	52300	16
355	20241028	125400	3909478400	52400	52300	52400	52300	103
356	20241028	125300	3904089900	52400	52400	52400	52400	30
357	20241028	125200	3902517900	52400	52400	52400	52400	10
358	20241028	125100	3901993900	52400	52400	52500	52400	24
359	20241028	125000	3900736200	52500	52500	52500	52400	278
360	20241028	124900	3886141400	52400	52100	52400	52000	608
361	20241028	124800	3854498200	52100	52300	52300	52100	50
362	20241028	124700	3851887200	52300	52200	52300	52200	397
363	20241028	124600	3831124500	52300	52300	52300	52300	108
364	20241028	124500	3825476100	52300	52500	52500	52200	1454
365	20241028	124400	3749407900	52700	52600	52700	52600	227
366	20241028	124300	3737451600	52600	52500	52600	52400	437
367	20241028	124200	3714523100	52400	52400	52500	52400	179
368	20241028	124100	3705134800	52400	52300	52400	52300	184
369	20241028	124000	3695501900	52200	52200	52200	52200	11
370	20241028	123900	3694927700	52200	52100	52200	52100	144
371	20241028	123800	3687420100	52100	52000	52100	52000	115
372	20241028	123700	3681429600	52000	52000	52000	52000	160
373	20241028	123600	3673109600	52100	52200	52200	52100	98
374	20241028	123500	3668003700	52200	52200	52200	52200	102
375	20241028	123400	3662679300	52200	52200	52200	52200	1
376	20241028	123300	3662627100	52100	52100	52200	52100	50
377	20241028	123200	3660022000	52100	52200	52200	52100	36
378	20241028	123100	3658146200	52200	52200	52200	52100	92
379	20241028	123000	3653348000	52100	52100	52100	52100	71
380	20241028	122900	3649648900	52200	52200	52200	52200	100
381	20241028	122800	3644428900	52200	52200	52200	52200	52
382	20241028	122700	3641714500	52100	52300	52300	52100	86
383	20241028	122600	3637225300	52300	52400	52400	52300	9
384	20241028	122500	3636754500	52400	52200	52400	52200	28
385	20241028	122400	3635288700	52200	52300	52300	52200	70
386	20241028	122300	3631629300	52200	52400	52400	52200	61
387	20241028	122200	3628442300	52400	52400	52800	52300	834
388	20241028	122100	3584669600	52300	52400	52400	52300	152
389	20241028	122000	3576709900	52400	52400	52400	52400	0
390	20241028	121900	3576709900	52400	52300	52400	52300	41
391	20241028	121800	3574565400	52400	52300	52400	52300	94
392	20241028	121700	3569648100	52300	52300	52300	52300	2
393	20241028	121600	3569543500	52300	52300	52300	52300	27
394	20241028	121500	3568131400	52300	52300	52300	52300	16
395	20241028	121400	3567294600	52300	52300	52300	52300	28
396	20241028	121300	3565830200	52400	52400	52400	52400	0
397	20241028	121200	3565830200	52400	52300	52400	52300	102
398	20241028	121100	3560491900	52300	52300	52400	52300	3
399	20241028	121000	3560334900	52300	52300	52300	52300	72
400	20241028	120900	3556569300	52200	52200	52200	52100	72
401	20241028	120800	3552812400	52200	52200	52200	52200	19
402	20241028	120700	3551820600	52200	52200	52300	52200	106
403	20241028	120600	3546287300	52200	52200	52200	52200	0
404	20241028	120500	3546287300	52200	52300	52300	52200	13
405	20241028	120400	3545608600	52300	52300	52300	52300	8
406	20241028	120300	3545190200	52200	52000	52200	52000	89
407	20241028	120200	3540551200	52000	52100	52100	52000	46
408	20241028	120100	3538159100	52000	52000	52000	51900	20
409	20241028	120000	3537120000	52100	52100	52100	52100	10
410	20241028	115900	3536599000	52100	51900	52100	51900	147
411	20241028	115800	3528962500	52100	52100	52100	52100	11
412	20241028	115700	3528389400	52100	52100	52100	52100	53
413	20241028	115600	3525628100	52100	52100	52100	52100	51
414	20241028	115500	3522971000	52100	52100	52200	52100	10
415	20241028	115400	3522449700	52100	52200	52200	52100	8
416	20241028	115300	3522032800	52200	52300	52300	52200	47
417	20241028	115200	3519575700	52300	52400	52400	52300	13
418	20241028	115100	3518894600	52400	52300	52400	52100	327
419	20241028	115000	3501797000	52500	52600	52600	52500	251
420	20241028	114900	3488594900	52600	52500	52600	52500	175
421	20241028	114800	3479406400	52200	52200	52400	52200	212
422	20241028	114700	3468315200	52200	52300	52300	52200	172
423	20241028	114600	3459320400	52300	52200	52300	52200	263
424	20241028	114500	3445590800	52100	52100	52100	52100	120
425	20241028	114400	3439338800	52100	52000	52100	52000	217
426	20241028	114300	3428039100	52100	52100	52100	52100	4
427	20241028	114200	3427830700	52100	52100	52100	52100	186
428	20241028	114100	3418140100	52100	52100	52100	52100	0
429	20241028	114000	3418140100	52100	51800	52100	51800	403
430	20241028	113900	3397164800	51800	51900	51900	51800	148
431	20241028	113800	3389492300	51900	51900	51900	51900	62
432	20241028	113700	3386274500	52000	52000	52000	52000	0
433	20241028	113600	3386274500	52000	52000	52000	51800	137
434	20241028	113500	3379152700	52000	51900	52000	51800	105
435	20241028	113400	3373705000	52000	51800	52000	51800	185
436	20241028	113300	3364096000	51900	51900	51900	51900	38
437	20241028	113200	3362123800	51900	51800	51900	51800	58
438	20241028	113100	3359115400	52000	52000	52000	52000	0
439	20241028	113000	3359115400	52000	51900	52000	51700	111
440	20241028	112900	3353367900	51900	51900	51900	51900	49
441	20241028	112800	3350824800	51800	51900	51900	51800	34
442	20241028	112700	3349060300	51900	51900	51900	51900	44
443	20241028	112600	3346776700	52000	51900	52000	51900	10
444	20241028	112500	3346257600	51900	52000	52000	51900	130
445	20241028	112400	3339503100	51900	51900	51900	51900	16
446	20241028	112300	3338672700	51900	51800	51900	51800	221
447	20241028	112200	3327209300	51800	51800	51800	51800	91
448	20241028	112100	3322495500	51800	51700	51800	51700	108
449	20241028	112000	3316905100	51700	51700	51700	51700	1
450	20241028	111900	3316853400	51700	51600	51700	51600	39
451	20241028	111800	3314837400	51800	51500	51800	51400	50
452	20241028	111700	3312261700	51500	51500	51500	51400	17
453	20241028	111600	3311386700	51500	51500	51500	51500	131
454	20241028	111500	3304640200	51600	51600	51600	51600	2
455	20241028	111400	3304537000	51600	51700	51800	51600	32
456	20241028	111300	3302879900	51600	51400	51600	51400	156
457	20241028	111200	3294837300	51400	51600	51600	51400	560
458	20241028	111100	3265984800	51600	51600	51600	51600	8
459	20241028	111000	3265572000	51600	51800	51800	51600	90
460	20241028	110900	3260926200	51800	51800	51800	51800	5
461	20241028	110800	3260667200	51700	51700	51700	51700	2
462	20241028	110700	3260563800	51500	51700	51700	51500	64
463	20241028	110600	3257261600	51700	51600	51700	51600	128
464	20241028	110500	3250656700	51500	51500	51500	51500	46
465	20241028	110400	3248287700	51500	51600	51600	51500	37
466	20241028	110300	3246382100	51700	51800	51800	51600	408
467	20241028	110200	3225302400	51800	51800	51800	51800	0
468	20241028	110100	3225302400	51800	51900	51900	51800	312
469	20241028	110000	3209113500	52000	52000	52000	52000	27
470	20241028	105900	3207709500	52000	52000	52000	52000	6
471	20241028	105800	3207397500	51900	51900	51900	51900	22
472	20241028	105700	3206255700	51900	52100	52100	51900	32
473	20241028	105600	3204593300	52100	52100	52100	52100	12
474	20241028	105500	3203968100	52000	52100	52100	52000	133
475	20241028	105400	3197042000	52000	52000	52000	52000	1
476	20241028	105300	3196990000	52000	51900	52000	51900	199
477	20241028	105200	3186642200	51900	51900	51900	51900	69
478	20241028	105100	3183061100	52000	51900	52000	51900	7
479	20241028	105000	3182697200	52000	52000	52100	51900	87
480	20241028	104900	3178174000	52000	52200	52200	52000	70
481	20241028	104800	3174520700	52100	51900	52100	51900	196
482	20241028	104700	3164342800	51900	52000	52000	51900	84
483	20241028	104600	3159981000	51900	52000	52000	51900	54
484	20241028	104500	3157173400	51900	52000	52000	51900	527
485	20241028	104400	3129821900	52000	51900	52000	51900	49
486	20241028	104300	3127276700	51900	51800	51900	51800	116
487	20241028	104200	3121262800	51800	51800	51800	51800	73
488	20241028	104100	3117481400	51700	51700	51800	51700	34
489	20241028	104000	3115723000	51700	51700	51700	51700	10
490	20241028	103900	3115206000	51700	51800	51800	51700	634
491	20241028	103800	3082398800	51900	51800	51900	51800	2
492	20241028	103700	3082295100	51900	51900	51900	51900	93
493	20241028	103600	3077468400	51900	51900	51900	51800	62
494	20241028	103500	3074255200	51900	51900	51900	51900	2
495	20241028	103400	3074151400	51900	51900	51900	51900	0
496	20241028	103300	3074151400	51900	51700	51900	51600	176
497	20241028	103200	3065040500	51700	51800	51800	51700	59
498	20241028	103100	3061989400	51800	51800	51800	51700	42
499	20241028	103000	3059817700	51700	51700	51700	51700	62
500	20241028	102900	3056612300	51900	52000	52000	51800	38
501	20241028	102800	3054639500	51700	51700	51900	51600	659
502	20241028	102700	3020548500	51700	51600	51700	51500	362
503	20241028	102600	3001862500	51700	51800	51800	51600	366
504	20241028	102500	2982940100	51800	51900	51900	51700	360
505	20241028	102400	2964311500	51900	52200	52200	51900	2105
506	20241028	102300	2854697600	52200	52200	52200	52200	186
507	20241028	102200	2844988400	52100	52100	52100	52100	90
508	20241028	102100	2840299400	52200	52400	52500	52200	661
509	20241028	102000	2805692500	52400	52400	52400	52400	10
510	20241028	101900	2805168500	52400	52400	52400	52400	124
511	20241028	101800	2798670900	52400	52500	52500	52300	118
512	20241028	101700	2792493600	52500	52600	52800	52500	74
513	20241028	101600	2788606500	52600	52600	52700	52500	212
514	20241028	101500	2777453800	52500	52300	52500	52300	193
515	20241028	101400	2767342700	52400	52100	52400	52100	314
516	20241028	101300	2750951500	52100	52200	52200	52100	91
517	20241028	101200	2746203700	52200	52200	52300	52100	528
518	20241028	101100	2718642900	52200	52300	52300	52200	30
519	20241028	101000	2717076400	52400	52600	52600	52200	274
520	20241028	100900	2702761700	52300	52400	52600	52200	957
521	20241028	100800	2652676600	52500	52800	52800	52500	435
522	20241028	100700	2629797400	52900	52600	52900	52600	307
523	20241028	100600	2613560800	52900	52600	53000	52500	2037
524	20241028	100500	2506143800	52500	52400	52500	52400	236
525	20241028	100400	2493754300	52600	52400	52600	52400	553
526	20241028	100300	2464695500	52400	52500	52500	52400	301
527	20241028	100200	2448916900	52500	52500	52500	52500	575
528	20241028	100100	2418729400	52500	52600	52700	52500	95
529	20241028	100000	2413731300	52600	52400	52600	52400	342
530	20241028	095900	2395780600	52500	52400	52500	52400	218
531	20241028	095800	2384356700	52500	52400	52500	52400	11
532	20241028	095700	2383779300	52500	52400	52500	52400	6
533	20241028	095600	2383464400	52400	52500	52600	52400	469
534	20241028	095500	2358848600	52700	52700	52700	52400	477
535	20241028	095400	2333757200	52600	52700	52800	52600	479
536	20241028	095300	2308487600	52600	52700	52800	52600	127
537	20241028	095200	2301800600	52700	52600	52700	52600	53
538	20241028	095100	2299007600	52700	52400	52700	52400	199
539	20241028	095000	2288546600	52400	52400	52600	52200	291
540	20241028	094900	2273289300	52400	52500	52500	52000	1256
541	20241028	094800	2207687700	52400	52400	52600	52400	202
542	20241028	094700	2197095700	52500	52700	52700	52500	159
543	20241028	094600	2188739600	52500	52400	52700	52400	425
544	20241028	094500	2166366400	52400	52400	52400	52300	34
545	20241028	094400	2164585100	52400	52200	52400	52200	222
546	20241028	094300	2152975200	52300	52300	52300	52300	3
547	20241028	094200	2152818300	52300	52100	52300	52100	527
548	20241028	094100	2125318800	52100	52200	52300	52100	187
549	20241028	094000	2115555200	52200	52200	52200	52000	107
550	20241028	093900	2109976300	51900	52000	52200	51900	200
551	20241028	093800	2099564600	52200	52100	52200	51900	452
552	20241028	093700	2076055900	52100	52200	52300	52000	686
553	20241028	093600	2040302900	52300	52400	52400	52200	209
554	20241028	093500	2029370900	52100	52200	52500	52100	74
555	20241028	093400	2025497500	52200	52300	52500	52200	265
556	20241028	093300	2011646700	52500	52500	52900	52400	589
557	20241028	093200	1980723400	52500	52900	53000	52500	756
558	20241028	093100	1940900800	52900	53100	53200	52700	712
559	20241028	093000	1903149200	52900	52900	53000	52900	1185
560	20241028	092900	1840360300	52900	52600	52900	52600	1852
561	20241028	092800	1742492600	52700	52600	52700	52500	356
562	20241028	092700	1723752800	52600	52800	52800	52600	46
563	20241028	092600	1721329800	52800	52700	52800	52700	302
564	20241028	092500	1705397100	52800	52800	52900	52800	434
565	20241028	092400	1682479600	52900	52900	53000	52900	804
566	20241028	092300	1639944600	52900	52900	53000	52800	842
567	20241028	092200	1595414400	52900	52800	53000	52800	1269
568	20241028	092100	1528310400	52800	52600	52800	52500	1078
569	20241028	092000	1471592200	52600	52400	52600	52300	283
570	20241028	091900	1456753800	52600	52500	52600	52500	207
571	20241028	091800	1445885300	52500	52700	52700	52400	276
572	20241028	091700	1431378600	52700	52700	52700	52600	474
573	20241028	091600	1406419500	52800	53000	53000	52800	371
574	20241028	091500	1386798300	52800	52900	53000	52800	1291
575	20241028	091400	1318486100	52800	52500	53000	52500	1456
576	20241028	091300	1241628200	52200	52400	52600	52200	523
577	20241028	091200	1214213000	52400	52900	52900	52400	613
578	20241028	091100	1181870300	52900	52500	52900	52200	2585
579	20241028	091000	1045785900	52200	52500	52500	52100	1470
580	20241028	090900	968935900	52500	52600	52700	52200	2104
581	20241028	090800	858610100	52500	52300	52600	52300	2402
582	20241028	090700	732609300	52300	51500	52500	51400	5119
583	20241028	090600	466542400	51500	51500	51900	51400	1503
584	20241028	090500	388942700	51500	50400	51500	50400	3900
585	20241028	090400	189696100	50300	50500	50500	50300	458
586	20241028	090300	166612800	50400	50300	50600	50200	1360
587	20241028	090200	98024500	50200	50100	50300	50000	631
588	20241028	090100	66352300	50000	50000	50000	49600	857
589	20241028	090000	23505400	49550	50200	50200	49550	366